FONE - First Trust IndXX NextG ETG

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201945.7345.9145.7345.9145.91496
May 31, 201946.3246.3245.8845.9645.965,698
May 30, 201946.2346.5546.1246.5046.508,131
May 29, 201945.7345.9145.7345.9145.91496
May 28, 201946.4846.4946.3446.3446.34700
May 24, 201946.5046.6146.5046.6146.61400
May 23, 201946.4146.4146.4146.4146.41300
May 22, 201947.0747.2246.8246.8346.833,900
May 21, 201947.2747.2747.2747.2747.27200
May 20, 201946.7946.7946.7046.7046.704,700
May 17, 201947.5547.7647.3347.3547.351,800
May 16, 201948.2648.2647.8548.0848.084,800
May 15, 201947.8148.2147.8148.2148.215,800
May 14, 201947.6047.7947.4447.7247.722,900
May 13, 201947.2947.2947.0947.1247.123,200
May 10, 201948.5749.2048.2849.0649.0623,500
May 09, 201948.1148.6648.1148.6648.661,300
May 08, 201949.2949.7149.2949.6049.60600
May 07, 201950.1950.1949.4349.4349.432,500
May 06, 201950.2450.6750.2450.6650.664,500
May 03, 201951.4451.6251.4451.5351.531,100
May 02, 201951.3351.4151.0251.0951.093,000
May 01, 201951.2351.5150.9150.9150.919,700
Apr 30, 201950.9450.9450.9450.9450.94200
Apr 29, 201950.9751.1150.7850.9750.973,900
Apr 26, 201950.9251.1250.9251.1251.12800
Apr 25, 201951.0051.0050.5850.9750.972,200
Apr 24, 201951.2551.4451.2251.2751.271,300
Apr 23, 201951.0151.5451.0151.5051.502,000
Apr 22, 201951.0451.1751.0451.1051.101,400
Apr 18, 201951.2951.4551.2951.3651.361,800
Apr 17, 201951.5651.6251.4651.4651.462,200
Apr 16, 201951.1651.5051.1651.4951.494,400
Apr 15, 201950.9551.0750.7150.7150.71800
Apr 12, 201950.2650.2650.2650.2650.26100
Apr 11, 201950.3550.3550.1650.2650.261,500
Apr 10, 201950.4750.4750.4750.4750.47300
Apr 09, 201950.1950.4250.1650.3450.343,700
Apr 08, 201950.3450.4150.1750.4150.411,400
Apr 05, 201950.3450.3450.3150.3150.31300
Apr 04, 201950.1350.3050.0750.1550.151,000
Apr 03, 201950.1550.4849.9449.9449.9411,400
Apr 02, 201949.4249.5449.3949.5449.54700
Apr 01, 201949.2649.2649.1749.1749.17600
Mar 29, 201948.5148.6848.4148.6848.68800
Mar 28, 201948.0248.0448.0248.0448.04700
Mar 27, 201948.6748.6748.0648.2648.26900
Mar 26, 201948.6048.6048.2948.3748.371,000
Mar 25, 201947.9248.1447.8448.0348.032,500
Mar 22, 201949.0749.1848.5348.5448.542,700
Mar 21, 201949.1249.4248.9549.4249.423,600
Mar 20, 201948.6848.7048.5948.6648.663,300
Mar 19, 201949.3049.3049.1549.1749.171,700
Mar 18, 201949.1649.6149.1049.1449.1418,900
Mar 15, 201948.6348.7448.6348.7448.74500
Mar 14, 201948.3948.3948.3948.3948.39100
Mar 13, 201948.3948.3948.3948.3948.39-
Mar 12, 201948.3948.3948.3948.3948.39100
Mar 11, 201948.1348.1348.1348.1348.13300
Mar 08, 201947.0847.1346.9547.0447.04700
Mar 07, 201947.9947.9947.4547.4547.45500
Mar 06, 201948.4148.4148.4148.4148.41100
Mar 05, 201948.2648.4148.2648.4148.41600
Mar 04, 201948.6348.6348.3048.3048.30800
Mar 01, 201948.2248.2248.2248.2248.22100
Feb 28, 201948.1248.1348.1248.1348.131,000
Feb 27, 201948.3748.3748.3748.3748.37200
Feb 26, 201948.6548.6548.5748.5748.57500
Feb 25, 201948.8648.8648.8648.8648.86200
Feb 22, 201948.2948.2948.2848.2848.28200
Feb 21, 201947.7747.7747.7647.7647.76900
Feb 20, 201947.8347.8347.8347.8347.83200
Feb 19, 201947.4947.4947.4947.4947.49200
Feb 15, 201947.4147.4147.4147.4147.41400
Feb 14, 201947.0947.2547.0947.2547.25200
Feb 13, 201947.2947.2947.2947.2947.29400
Feb 12, 201946.8746.9246.8746.9246.92300
Feb 11, 201946.3946.4046.3846.3846.381,000
Feb 08, 201946.0446.0446.0446.0446.04100
Feb 07, 201946.3746.3746.3746.3746.37200
Feb 06, 201946.7846.8346.7546.7546.753,200
Feb 05, 201946.5246.5246.5246.5246.52400
Feb 04, 201945.9745.9745.9745.9745.97200
Feb 01, 201946.1046.1046.0846.0846.08200
Jan 31, 201945.9546.1045.9446.1046.102,200
Jan 30, 201945.6245.6245.6245.6245.62100
Jan 29, 201945.5645.5645.5645.5645.56100
Jan 28, 201945.5045.6445.5045.6445.64500
Jan 25, 201945.6445.9145.6445.8445.841,500
Jan 24, 201944.6444.8944.6444.8744.872,400
Jan 23, 201944.4544.4744.1644.1644.161,500
Jan 22, 201944.1444.1444.1444.1444.14200
Jan 18, 201944.4944.8444.4944.8444.84500
Jan 17, 201943.8443.8443.8443.8443.84100
Jan 16, 201944.1144.2244.1144.1344.131,500
Jan 15, 201943.9643.9643.9243.9243.92400
Jan 14, 201943.6543.6643.6543.6543.65700
Jan 11, 201943.8543.8743.8543.8743.87200
Jan 10, 201943.7443.7443.7443.7443.74100
Jan 09, 201943.4043.6143.4043.6143.61200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...